Valneva SE (VIE:VLA)
Austria
· Delayed Price · Currency is EUR 4.536
-0.190 (-4.02%)
Last updated: Mar 9, 2026, 3:39 PM CET
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.44 | 4.66 | 4.31 | 4.66 | 4.66 | -1.48% | 6,584 |
| Mar 6, 2026 | 4.72 | 4.73 | 4.48 | 4.73 | 4.73 | -0.88% | 11,112 |
| Mar 5, 2026 | 4.82 | 4.82 | 4.67 | 4.77 | 4.77 | 1.97% | 1,252 |
| Mar 4, 2026 | 4.34 | 4.87 | 4.34 | 4.68 | 4.68 | 8.04% | 43,107 |
| Mar 3, 2026 | 4.44 | 4.46 | 4.30 | 4.33 | 4.33 | -9.83% | 6,285 |
| Mar 2, 2026 | 4.59 | 4.80 | 4.52 | 4.80 | 4.80 | -3.03% | 19,319 |
| Feb 27, 2026 | 4.75 | 4.95 | 4.68 | 4.95 | 4.95 | 3.56% | 11,538 |
| Feb 26, 2026 | 4.88 | 4.88 | 4.63 | 4.78 | 4.78 | -4.02% | 12,975 |
| Feb 25, 2026 | 5.06 | 5.12 | 4.98 | 4.98 | 4.98 | -0.50% | 8,827 |
| Feb 24, 2026 | 4.83 | 5.01 | 4.83 | 5.01 | 5.01 | 6.49% | 2,655 |
| Feb 23, 2026 | 4.64 | 4.86 | 4.62 | 4.70 | 4.70 | -0.84% | 23,677 |
| Feb 20, 2026 | 4.63 | 4.80 | 4.59 | 4.74 | 4.74 | 4.45% | 6,664 |
| Feb 19, 2026 | 4.58 | 4.85 | 4.54 | 4.54 | 4.54 | -2.62% | 33,421 |
| Feb 18, 2026 | 4.66 | 4.70 | 4.57 | 4.66 | 4.66 | 0.87% | 17,813 |
| Feb 17, 2026 | 4.34 | 4.62 | 4.26 | 4.62 | 4.62 | 7.29% | 12,951 |
| Feb 16, 2026 | 4.29 | 4.38 | 4.19 | 4.31 | 4.31 | - | 9,375 |
| Feb 13, 2026 | 4.24 | 4.36 | 4.23 | 4.31 | 4.31 | 4.77% | 492 |
| Feb 12, 2026 | 4.10 | 4.39 | 4.10 | 4.11 | 4.11 | 1.33% | 16,004 |
| Feb 11, 2026 | 4.19 | 4.19 | 4.04 | 4.06 | 4.06 | -3.93% | 13,285 |
| Feb 10, 2026 | 4.13 | 4.22 | 4.13 | 4.22 | 4.22 | 3.89% | 1,568 |
| Feb 9, 2026 | 4.04 | 4.08 | 4.04 | 4.06 | 4.06 | -2.50% | 50 |
| Feb 6, 2026 | 4.06 | 4.17 | 3.94 | 4.17 | 4.17 | -1.23% | 11,401 |
| Feb 5, 2026 | 4.11 | 4.22 | 4.06 | 4.22 | 4.22 | 1.15% | 12,264 |
| Feb 4, 2026 | 3.93 | 4.28 | 3.93 | 4.17 | 4.17 | 7.03% | 8,252 |
| Feb 3, 2026 | 3.94 | 3.94 | 3.88 | 3.90 | 3.90 | -0.10% | 4,025 |
| Feb 2, 2026 | 3.92 | 3.92 | 3.86 | 3.90 | 3.90 | -1.37% | 515 |
| Jan 30, 2026 | 3.97 | 4.00 | 3.90 | 3.96 | 3.96 | -1.54% | 2,800 |
| Jan 29, 2026 | 3.97 | 4.12 | 3.97 | 4.02 | 4.02 | 1.57% | 3,420 |
| Jan 28, 2026 | 4.01 | 4.06 | 3.96 | 3.96 | 3.96 | 0.51% | 11,221 |
| Jan 27, 2026 | 3.93 | 4.05 | 3.90 | 3.94 | 3.94 | -0.35% | 27,048 |
| Jan 26, 2026 | 4.13 | 4.13 | 3.87 | 3.95 | 3.95 | -6.26% | 2,166 |
| Jan 23, 2026 | 4.43 | 4.44 | 4.21 | 4.21 | 4.21 | -4.36% | 7,592 |
| Jan 22, 2026 | 4.23 | 4.41 | 4.17 | 4.41 | 4.41 | 4.36% | 7,417 |
| Jan 21, 2026 | 4.24 | 4.25 | 4.15 | 4.22 | 4.22 | -1.95% | 21,644 |
| Jan 20, 2026 | 4.02 | 4.31 | 3.80 | 4.31 | 4.31 | - | 38,488 |
| Jan 19, 2026 | 4.24 | 4.31 | 4.11 | 4.31 | 4.31 | -1.01% | 4,299 |
| Jan 16, 2026 | 4.30 | 4.35 | 4.29 | 4.35 | 4.35 | - | 532 |
| Jan 15, 2026 | 4.45 | 4.45 | 4.26 | 4.35 | 4.35 | - | 1,470 |
| Jan 14, 2026 | 4.33 | 4.39 | 4.30 | 4.35 | 4.35 | 1.26% | 10,288 |
| Jan 13, 2026 | 4.24 | 4.31 | 4.22 | 4.30 | 4.30 | 1.08% | 4,904 |
| Jan 12, 2026 | 4.30 | 4.41 | 4.22 | 4.25 | 4.25 | - | 7,344 |
| Jan 9, 2026 | 4.21 | 4.26 | 4.21 | 4.25 | 4.25 | 1.05% | 1,218 |
| Jan 8, 2026 | 4.22 | 4.36 | 4.21 | 4.21 | 4.21 | 2.34% | 7,522 |
| Jan 7, 2026 | 4.20 | 4.20 | 4.06 | 4.11 | 4.11 | - | 3,315 |
| Jan 6, 2026 | 3.88 | 4.24 | 3.88 | 4.11 | 4.11 | 8.56% | 19,874 |
| Jan 5, 2026 | 3.84 | 3.85 | 3.77 | 3.79 | 3.79 | 1.50% | 12,624 |
| Jan 2, 2026 | 3.83 | 4.00 | 3.73 | 3.73 | 3.73 | -0.59% | 10,501 |
| Dec 30, 2025 | 3.73 | 3.80 | 3.65 | 3.75 | 3.75 | -1.26% | 5,104 |
| Dec 29, 2025 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | 4.11% | 24,038 |
| Dec 23, 2025 | 3.66 | 3.68 | 3.52 | 3.65 | 3.65 | 1.00% | 2,587 |
| Dec 22, 2025 | 3.56 | 3.62 | 3.53 | 3.61 | 3.61 | 1.18% | 2,964 |
| Dec 19, 2025 | 3.51 | 3.57 | 3.49 | 3.57 | 3.57 | 4.75% | 1,997 |
| Dec 18, 2025 | 3.53 | 3.54 | 3.41 | 3.41 | 3.41 | -2.57% | 2,770 |
| Dec 17, 2025 | 3.57 | 3.61 | 3.50 | 3.50 | 3.50 | - | 3,278 |
| Dec 16, 2025 | 3.74 | 3.74 | 3.50 | 3.50 | 3.50 | -5.66% | 2,956 |
| Dec 15, 2025 | 3.69 | 3.77 | 3.69 | 3.71 | 3.71 | -4.28% | 8,553 |
| Dec 12, 2025 | 3.79 | 3.88 | 3.73 | 3.88 | 3.88 | 1.57% | 2,587 |
| Dec 11, 2025 | 3.85 | 4.00 | 3.80 | 3.82 | 3.82 | 1.65% | 13,274 |
| Dec 10, 2025 | 3.78 | 3.80 | 3.75 | 3.75 | 3.75 | 0.27% | 2,319 |
| Dec 9, 2025 | 3.87 | 3.87 | 3.74 | 3.74 | 3.74 | -3.36% | 713 |
| Dec 8, 2025 | 3.90 | 3.90 | 3.85 | 3.87 | 3.87 | 1.89% | 424 |
| Dec 5, 2025 | 3.80 | 3.85 | 3.76 | 3.80 | 3.80 | 0.32% | 12,072 |
| Dec 4, 2025 | 3.73 | 3.79 | 3.68 | 3.79 | 3.79 | -2.57% | 3,415 |
| Dec 3, 2025 | 3.73 | 3.89 | 3.67 | 3.89 | 3.89 | 3.57% | 5,299 |
| Dec 2, 2025 | 3.78 | 3.84 | 3.76 | 3.76 | 3.76 | -3.44% | 5,300 |
| Dec 1, 2025 | 3.92 | 3.94 | 3.88 | 3.89 | 3.89 | -2.11% | 3,733 |
| Nov 28, 2025 | 4.40 | 4.40 | 3.97 | 3.97 | 3.97 | -7.19% | 19,557 |
| Nov 27, 2025 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | 6.89% | 11,729 |
| Nov 26, 2025 | 3.95 | 4.09 | 3.95 | 4.01 | 4.01 | 4.16% | 15,270 |
| Nov 25, 2025 | 3.77 | 3.85 | 3.70 | 3.85 | 3.85 | 1.05% | 1,063 |
| Nov 24, 2025 | 3.80 | 3.84 | 3.78 | 3.81 | 3.81 | 0.48% | 6,671 |
| Nov 21, 2025 | 3.73 | 3.80 | 3.71 | 3.79 | 3.79 | 0.21% | 8,511 |
| Nov 20, 2025 | 3.77 | 3.96 | 3.76 | 3.78 | 3.78 | 0.59% | 19,752 |
| Nov 19, 2025 | 3.79 | 3.80 | 3.74 | 3.76 | 3.76 | -0.05% | 10,088 |
| Nov 18, 2025 | 3.78 | 3.80 | 3.75 | 3.76 | 3.76 | -1.83% | 3,301 |
| Nov 17, 2025 | 3.95 | 3.95 | 3.82 | 3.83 | 3.83 | -1.29% | 7,013 |
| Nov 14, 2025 | 3.89 | 3.89 | 3.82 | 3.88 | 3.88 | -2.37% | 1,267 |
| Nov 13, 2025 | 3.91 | 4.10 | 3.91 | 3.97 | 3.97 | 2.16% | 1,849 |
| Nov 12, 2025 | 3.85 | 3.94 | 3.85 | 3.89 | 3.89 | 1.57% | 4,739 |
| Nov 11, 2025 | 3.72 | 3.83 | 3.69 | 3.83 | 3.83 | -0.52% | 886 |
| Nov 10, 2025 | 3.80 | 3.88 | 3.73 | 3.85 | 3.85 | 8.27% | 1,423 |
| Nov 7, 2025 | 3.81 | 3.81 | 3.56 | 3.56 | 3.56 | -5.68% | 1,222 |
| Nov 6, 2025 | 3.88 | 3.88 | 3.77 | 3.77 | 3.77 | -4.70% | 5,707 |
| Nov 5, 2025 | 3.87 | 3.96 | 3.85 | 3.96 | 3.96 | 1.70% | 2,695 |
| Nov 4, 2025 | 3.95 | 4.00 | 3.89 | 3.89 | 3.89 | -0.56% | 591 |
| Nov 3, 2025 | 3.99 | 4.01 | 3.89 | 3.91 | 3.91 | -4.40% | 2,170 |
| Oct 31, 2025 | 4.04 | 4.12 | 4.04 | 4.09 | 4.09 | 2.97% | 1,058 |
| Oct 30, 2025 | 3.92 | 4.00 | 3.92 | 3.97 | 3.97 | 0.76% | 13,479 |
| Oct 29, 2025 | 3.95 | 4.01 | 3.94 | 3.94 | 3.94 | 1.49% | 2,836 |
| Oct 28, 2025 | 3.90 | 3.99 | 3.86 | 3.89 | 3.89 | -1.67% | 21,696 |
| Oct 27, 2025 | 4.06 | 4.06 | 3.95 | 3.95 | 3.95 | -1.79% | 631 |
| Oct 24, 2025 | 4.13 | 4.13 | 4.02 | 4.02 | 4.02 | -2.90% | 563 |
| Oct 23, 2025 | 4.20 | 4.20 | 4.08 | 4.14 | 4.14 | -0.77% | 3,754 |
| Oct 22, 2025 | 4.19 | 4.20 | 4.16 | 4.18 | 4.18 | 4.24% | 376 |
| Oct 21, 2025 | 4.19 | 4.22 | 4.01 | 4.01 | 4.01 | -4.98% | 5,084 |
| Oct 20, 2025 | 4.26 | 4.26 | 4.17 | 4.22 | 4.22 | -3.08% | 318 |
| Oct 17, 2025 | 4.39 | 4.39 | 4.28 | 4.35 | 4.35 | -2.99% | 5,823 |
| Oct 16, 2025 | 4.48 | 4.52 | 4.42 | 4.48 | 4.48 | 0.22% | 1,682 |
| Oct 15, 2025 | 4.46 | 4.47 | 4.36 | 4.47 | 4.47 | 1.04% | 633 |
| Oct 14, 2025 | 4.45 | 4.45 | 4.36 | 4.43 | 4.43 | -0.49% | 4,973 |